29,270€
0,45%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 29,08 | 29,40 | 28,86 | 29,14 | 0,28% | 5.569,00 |
| 24.09.2025 | 29,26 | 29,26 | 28,68 | 29,06 | -0,34% | 4.760,00 |
| 23.09.2025 | 28,56 | 29,40 | 28,42 | 29,16 | 2,39% | 6.915,00 |
| 22.09.2025 | 28,64 | 28,64 | 28,02 | 28,48 | -0,14% | 2.099,00 |
| 19.09.2025 | 28,26 | 28,70 | 28,20 | 28,52 | 0,85% | 2.905,00 |
| 18.09.2025 | 28,20 | 28,42 | 28,04 | 28,28 | 0,28% | 2.498,00 |
| 17.09.2025 | 28,70 | 28,82 | 28,06 | 28,20 | -1,95% | 5.837,00 |
| 16.09.2025 | 29,40 | 29,44 | 28,58 | 28,76 | -2,04% | 3.142,00 |
| 15.09.2025 | 29,68 | 29,70 | 29,24 | 29,36 | -0,68% | 2.385,00 |
| 12.09.2025 | 29,34 | 29,68 | 29,14 | 29,56 | 0,68% | 5.951,00 |
| 11.09.2025 | 28,90 | 29,46 | 28,81 | 29,36 | 1,38% | 4.375,00 |
| 10.09.2025 | 29,11 | 29,28 | 28,74 | 28,96 | 0,56% | 1.363,00 |
| 09.09.2025 | 28,56 | 29,19 | 28,40 | 28,80 | 0,63% | 1.655,00 |
| 08.09.2025 | 28,28 | 28,86 | 28,22 | 28,62 | 0,77% | 949,00 |
| 05.09.2025 | 29,54 | 29,56 | 28,28 | 28,40 | -3,60% | 3.913,00 |
| 04.09.2025 | 29,64 | 29,66 | 28,96 | 29,46 | -0,07% | 2.490,00 |
| 03.09.2025 | 28,74 | 29,60 | 28,48 | 29,48 | 2,93% | 3.401,00 |
| 02.09.2025 | 28,92 | 28,96 | 28,28 | 28,64 | -1,17% | 6.518,00 |
| 01.09.2025 | 28,68 | 28,98 | 28,52 | 28,98 | 0,76% | 19.777,00 |
| 29.08.2025 | 28,84 | 28,96 | 28,14 | 28,76 | -0,42% | 6.550,00 |
| 28.08.2025 | 28,70 | 28,98 | 28,58 | 28,88 | 0,91% | 2.704,00 |
| 27.08.2025 | 29,26 | 29,26 | 28,32 | 28,62 | -2,59% | 20.146,00 |
| 26.08.2025 | 29,28 | 29,38 | 28,48 | 29,38 | 0,27% | 4.757,00 |
| 25.08.2025 | 30,30 | 30,50 | 29,12 | 29,30 | -3,30% | 13.019,00 |
| 22.08.2025 | 30,76 | 30,98 | 30,28 | 30,30 | -1,56% | 6.320,00 |
| 21.08.2025 | 30,44 | 31,16 | 30,24 | 30,78 | 1,18% | 7.419,00 |
| 20.08.2025 | 31,04 | 31,16 | 30,16 | 30,42 | -2,87% | 14.465,00 |
| 19.08.2025 | 31,14 | 31,46 | 30,80 | 31,32 | 0,32% | 29.272,00 |
| 18.08.2025 | 31,54 | 31,96 | 30,60 | 31,22 | -0,95% | 30.651,00 |
| 15.08.2025 | 30,34 | 31,94 | 30,32 | 31,52 | 4,23% | 34.659,00 |
| 14.08.2025 | 29,94 | 30,68 | 29,82 | 30,24 | 1,20% | 25.968,00 |
| 13.08.2025 | 30,18 | 30,30 | 29,42 | 29,88 | -0,73% | 16.566,00 |
| 12.08.2025 | 30,72 | 30,72 | 29,90 | 30,10 | -1,83% | 14.136,00 |
| 11.08.2025 | 29,70 | 30,84 | 29,70 | 30,66 | 3,58% | 28.070,00 |
| 08.08.2025 | 28,28 | 29,92 | 28,14 | 29,60 | 4,82% | 41.490,00 |
| 07.08.2025 | 24,98 | 28,52 | 24,98 | 28,24 | 14,05% | 79.436,00 |
| 06.08.2025 | 24,78 | 25,06 | 24,72 | 24,76 | 0,57% | 4.703,00 |
| 05.08.2025 | 24,92 | 24,96 | 24,32 | 24,62 | -0,40% | 7.699,00 |
| 04.08.2025 | 24,98 | 25,14 | 24,72 | 24,72 | -0,32% | 2.522,00 |
| 01.08.2025 | 25,46 | 25,52 | 24,72 | 24,80 | -2,97% | 10.583,00 |
| 31.07.2025 | 25,58 | 26,00 | 25,38 | 25,56 | 0,55% | 15.653,00 |
| 30.07.2025 | 24,68 | 25,76 | 24,02 | 25,42 | 3,00% | 14.261,00 |
| 29.07.2025 | 24,40 | 24,72 | 24,36 | 24,68 | 1,06% | 2.306,00 |
| 28.07.2025 | 24,86 | 25,20 | 24,30 | 24,42 | -1,29% | 7.831,00 |
| 25.07.2025 | 25,02 | 25,02 | 24,32 | 24,74 | -1,59% | 7.974,00 |
| 24.07.2025 | 24,84 | 25,14 | 24,62 | 25,14 | 1,29% | 7.661,00 |
| 23.07.2025 | 24,74 | 24,90 | 24,48 | 24,82 | 1,72% | 2.350,00 |
| 22.07.2025 | 24,88 | 24,88 | 24,08 | 24,40 | -2,09% | 8.728,00 |
| 21.07.2025 | 25,06 | 25,22 | 24,76 | 24,92 | -0,56% | 1.882,00 |
| 18.07.2025 | 25,56 | 25,56 | 24,72 | 25,06 | -1,73% | 6.414,00 |
| 17.07.2025 | 25,34 | 25,50 | 25,10 | 25,50 | 0,47% | 2.674,00 |
| 16.07.2025 | 25,06 | 25,38 | 24,98 | 25,38 | 1,28% | 1.644,00 |
| 15.07.2025 | 25,08 | 25,30 | 24,96 | 25,06 | 0,32% | 3.389,00 |
| 14.07.2025 | 24,92 | 25,32 | 24,72 | 24,98 | -0,08% | 2.687,00 |
| 11.07.2025 | 25,96 | 26,04 | 24,92 | 25,00 | -3,85% | 10.564,00 |
| 10.07.2025 | 26,20 | 26,22 | 25,70 | 26,00 | -0,61% | 1.979,00 |
| 09.07.2025 | 25,96 | 26,36 | 25,86 | 26,16 | 0,69% | 1.961,00 |
| 08.07.2025 | 25,66 | 25,98 | 25,56 | 25,98 | 1,88% | 1.614,00 |
| 07.07.2025 | 25,82 | 25,82 | 25,50 | 25,50 | -0,78% | 2.703,00 |
| 04.07.2025 | 26,28 | 26,28 | 25,58 | 25,70 | -2,13% | 3.149,00 |
| 03.07.2025 | 26,14 | 26,26 | 26,00 | 26,26 | 0,61% | 5.382,00 |
| 02.07.2025 | 25,68 | 26,70 | 25,64 | 26,10 | 1,87% | 5.851,00 |
| 01.07.2025 | 25,98 | 25,98 | 25,32 | 25,62 | -1,00% | 2.871,00 |
| 30.06.2025 | 25,84 | 25,96 | 25,42 | 25,88 | 0,62% | 1.668,00 |
| 27.06.2025 | 25,16 | 25,84 | 25,16 | 25,72 | 2,55% | 1.875,00 |
| 26.06.2025 | 25,26 | 25,46 | 25,04 | 25,08 | -0,24% | 1.410,00 |
| 25.06.2025 | 24,94 | 25,22 | 24,80 | 25,14 | 0,80% | 2.876,00 |
| 24.06.2025 | 24,32 | 24,94 | 24,32 | 24,94 | 3,14% | 5.514,00 |
| 23.06.2025 | 24,22 | 24,40 | 23,52 | 24,18 | -0,33% | 8.551,00 |
| 20.06.2025 | 24,66 | 24,66 | 24,22 | 24,26 | -0,57% | 5.044,00 |
| 19.06.2025 | 24,70 | 24,86 | 24,32 | 24,40 | -1,85% | 6.109,00 |
| 18.06.2025 | 25,22 | 25,34 | 24,80 | 24,86 | -1,35% | 3.165,00 |
| 17.06.2025 | 25,38 | 25,42 | 25,14 | 25,20 | -1,25% | 2.361,00 |
| 16.06.2025 | 25,12 | 25,58 | 25,12 | 25,52 | 2,08% | 3.177,00 |
| 13.06.2025 | 25,30 | 25,44 | 24,84 | 25,00 | -3,40% | 8.874,00 |
| 12.06.2025 | 26,00 | 26,00 | 25,38 | 25,88 | -0,77% | 9.462,00 |
| 11.06.2025 | 26,66 | 26,72 | 25,92 | 26,08 | -1,88% | 14.844,00 |
| 10.06.2025 | 27,34 | 27,34 | 26,54 | 26,58 | -2,06% | 9.905,00 |
| 09.06.2025 | 27,08 | 27,30 | 26,88 | 27,14 | 0,89% | 5.246,00 |
| 06.06.2025 | 26,58 | 27,08 | 26,40 | 26,90 | 0,98% | 10.755,00 |
| 05.06.2025 | 26,74 | 26,82 | 26,24 | 26,64 | -0,82% | 7.553,00 |
| 04.06.2025 | 26,84 | 26,90 | 26,52 | 26,86 | 0,15% | 15.547,00 |
| 03.06.2025 | 26,78 | 27,08 | 26,52 | 26,82 | -0,15% | 17.450,00 |
| 02.06.2025 | 26,82 | 26,98 | 26,30 | 26,86 | -0,52% | 3.635,00 |
| 30.05.2025 | 26,84 | 27,00 | 26,66 | 27,00 | 0,67% | 2.668,00 |
| 29.05.2025 | 26,96 | 27,10 | 26,80 | 26,82 | -0,37% | 3.753,00 |
| 28.05.2025 | 26,70 | 26,92 | 26,54 | 26,92 | 0,22% | 4.280,00 |
| 27.05.2025 | 26,82 | 27,00 | 26,56 | 26,86 | 0,07% | 10.773,00 |
| 26.05.2025 | 26,78 | 26,98 | 26,50 | 26,84 | 1,44% | 9.544,00 |
| 23.05.2025 | 26,62 | 26,98 | 25,36 | 26,46 | -0,53% | 13.441,00 |
| 22.05.2025 | 26,02 | 26,76 | 26,02 | 26,60 | 0,76% | 4.394,00 |
| 21.05.2025 | 26,90 | 26,94 | 26,02 | 26,40 | -1,49% | 13.086,00 |
| 20.05.2025 | 26,64 | 27,04 | 26,32 | 26,80 | 0,00% | 12.929,00 |
| 19.05.2025 | 26,22 | 26,80 | 26,08 | 26,80 | 1,82% | 4.832,00 |
| 16.05.2025 | 26,84 | 26,84 | 25,94 | 26,32 | -1,57% | 16.209,00 |
| 15.05.2025 | 27,22 | 27,36 | 26,36 | 26,74 | -2,12% | 16.947,00 |
| 14.05.2025 | 26,24 | 27,58 | 26,16 | 27,32 | 4,43% | 29.192,00 |
| 13.05.2025 | 25,94 | 26,68 | 25,64 | 26,16 | 0,85% | 23.288,00 |
| 12.05.2025 | 25,58 | 26,50 | 25,50 | 25,94 | 3,18% | 29.267,00 |
| 09.05.2025 | 24,90 | 25,48 | 24,88 | 25,14 | 0,24% | 6.736,00 |